Options Chain for YETI HLDGS INC COM (YETI) - $49.69 as of 7/3/2026 8:00:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.10 | 28.50 | 26.80 | % | 1.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 25.00 | 22.70 | 26.50 | 24.60 | % | 0.98 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 27.50 | 20.10 | 24.30 | 22.20 | % | 0.81 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 30.00 | 17.70 | 21.60 | 19.65 | % | 0.65 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 32.50 | 15.70 | 18.60 | 17.15 | % | 0.53 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 35.00 | 13.60 | 16.20 | 14.90 | 8.29 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.05 | 0.97 | 0.01 | -0.01 | 5/14/2026 | 7/2/2026 3:59:57 PM EST |
| 37.50 | 11.20 | 13.80 | 12.50 | 11.82 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.92 | 0.94 | 0.01 | -0.02 | 5/29/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 9.40 | 10.60 | 10.00 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.60 | 0.90 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 42.50 | 7.30 | 9.50 | 8.40 | 7.93 | -0.68 | -7.90% | 0.20 | 1 | 69 | 0.47 | 0.83 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 5.60 | 7.60 | 6.60 | 6.00 | -0.40 | -6.25% | 0.15 | 1 | 98 | 0.50 | 0.75 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 47.50 | 4.10 | 5.90 | 5.00 | 4.30 | -0.70 | -14.00% | 0.11 | 2 | 88 | 0.50 | 0.65 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 50.00 | 3.00 | 4.50 | 3.75 | 3.32 | -0.38 | -10.27% | 0.07 | 1 | 423 | 0.51 | 0.54 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 52.50 | 1.70 | 2.95 | 2.33 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.45 | 0.43 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 0.80 | 2.15 | 1.48 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.43 | 0.33 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 57.50 | 0.55 | 1.75 | 1.15 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | 0.24 | 0.03 | -0.03 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 1.20 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.45 | 0.17 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | 0.08 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.03 | 0.01 | -0.01 | 6/9/2026 | 7/2/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.80 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.90 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.67 | -0.03 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 37.50 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.53 | -0.06 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 0.20 | 1.15 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,047 | 0.54 | -0.10 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 42.50 | 0.50 | 1.35 | 0.93 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.50 | -0.17 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 1.25 | 2.10 | 1.68 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.52 | -0.25 | 0.04 | -0.03 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 47.50 | 2.20 | 3.10 | 2.65 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.53 | -0.35 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 50.00 | 3.30 | 4.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.53 | -0.46 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 52.50 | 4.70 | 6.40 | 5.55 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.56 | -0.57 | 0.04 | -0.04 | 6/2/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 5.90 | 8.00 | 6.95 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.50 | -0.67 | 0.04 | -0.03 | 5/18/2026 | 7/2/2026 3:59:57 PM EST |
| 57.50 | 8.00 | 10.20 | 9.10 | % | 0.16 | 0 | 0 | 0.69 | -0.76 | 0.03 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 9.80 | 12.40 | 11.10 | % | 0.18 | 0 | 0 | 0.73 | -0.83 | 0.03 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 14.20 | 17.30 | 15.75 | % | 0.24 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 18.60 | 22.60 | 20.60 | % | 0.29 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST |